Allos S.A. (BVMF:ALOS3)
Brazil · Delayed Price · Currency is BRL 25.23
+0.39 (1.57%)
Sep 17, 2025, 5:43 PM GMT-3
Allos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.81 | 25.44 | 24.81 | 25.23 | 25.23 | 1.57% | 4,147,900 |
| Sep 16, 2025 | 24.76 | 24.94 | 24.56 | 24.84 | 24.84 | 1.55% | 2,586,300 |
| Sep 15, 2025 | 24.43 | 24.67 | 24.37 | 24.46 | 24.46 | 0.25% | 3,352,600 |
| Sep 12, 2025 | 24.35 | 24.57 | 24.25 | 24.40 | 24.40 | -0.65% | 1,713,700 |
| Sep 11, 2025 | 24.35 | 24.65 | 24.27 | 24.56 | 24.56 | 1.40% | 1,645,900 |
| Sep 10, 2025 | 24.16 | 24.48 | 24.10 | 24.22 | 24.22 | 0.25% | 2,226,000 |
| Sep 9, 2025 | 24.15 | 24.30 | 24.06 | 24.16 | 24.16 | -0.45% | 1,678,100 |
| Sep 8, 2025 | 24.50 | 24.57 | 24.23 | 24.27 | 24.27 | -0.90% | 2,261,800 |
| Sep 5, 2025 | 24.45 | 24.82 | 24.42 | 24.49 | 24.49 | 1.20% | 3,761,000 |
| Sep 4, 2025 | 23.87 | 24.30 | 23.80 | 24.20 | 24.20 | 1.55% | 3,327,200 |
| Sep 3, 2025 | 23.82 | 23.85 | 23.57 | 23.83 | 23.83 | 0.13% | 2,211,100 |
| Sep 2, 2025 | 23.69 | 24.00 | 23.61 | 23.80 | 23.80 | -0.71% | 2,150,900 |
| Sep 1, 2025 | 23.88 | 24.14 | 23.79 | 23.97 | 23.97 | 0.04% | 1,761,600 |
| Aug 29, 2025 | 23.80 | 24.09 | 23.74 | 23.96 | 23.96 | 0.21% | 2,520,900 |
| Aug 28, 2025 | 23.37 | 24.33 | 23.31 | 23.91 | 23.91 | 2.75% | 7,895,500 |
| Aug 27, 2025 | 22.60 | 23.32 | 22.58 | 23.27 | 23.27 | 1.97% | 4,135,600 |
| Aug 26, 2025 | 22.88 | 22.98 | 22.73 | 22.82 | 22.82 | -0.74% | 3,179,700 |
| Aug 25, 2025 | 23.04 | 23.35 | 22.95 | 22.99 | 22.99 | -0.22% | 5,753,800 |
| Aug 22, 2025 | 22.70 | 23.06 | 22.53 | 23.04 | 23.04 | 1.99% | 4,823,800 |
| Aug 21, 2025 | 22.59 | 22.75 | 22.47 | 22.59 | 22.49 | -0.31% | 4,777,300 |
| Aug 20, 2025 | 22.69 | 22.86 | 22.50 | 22.66 | 22.56 | -0.13% | 3,746,600 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.57 | 22.69 | 22.59 | -2.03% | 3,317,500 |
| Aug 18, 2025 | 22.86 | 23.30 | 22.86 | 23.16 | 23.06 | 1.31% | 3,121,600 |
| Aug 15, 2025 | 22.85 | 22.95 | 22.68 | 22.86 | 22.76 | - | 2,545,700 |
| Aug 14, 2025 | 22.62 | 23.10 | 22.18 | 22.86 | 22.76 | 0.57% | 4,342,400 |
| Aug 13, 2025 | 22.88 | 23.10 | 22.57 | 22.73 | 22.63 | -0.44% | 4,568,300 |
| Aug 12, 2025 | 22.44 | 22.98 | 22.44 | 22.83 | 22.73 | 1.83% | 4,174,400 |
| Aug 11, 2025 | 22.28 | 22.67 | 22.17 | 22.42 | 22.32 | 0.40% | 3,817,500 |
| Aug 8, 2025 | 22.15 | 22.51 | 22.09 | 22.33 | 22.23 | 0.45% | 5,849,900 |
| Aug 7, 2025 | 22.00 | 22.49 | 21.88 | 22.23 | 22.13 | 1.28% | 4,548,600 |
| Aug 6, 2025 | 21.70 | 21.95 | 21.54 | 21.95 | 21.85 | 1.67% | 3,813,100 |
| Aug 5, 2025 | 21.55 | 21.69 | 21.30 | 21.59 | 21.49 | 0.23% | 5,151,600 |
| Aug 4, 2025 | 21.88 | 21.91 | 21.43 | 21.54 | 21.44 | - | 2,602,300 |
| Aug 1, 2025 | 21.66 | 21.83 | 21.41 | 21.54 | 21.44 | 1.08% | 6,541,400 |
| Jul 31, 2025 | 21.29 | 21.43 | 20.99 | 21.31 | 21.21 | -0.51% | 4,326,900 |
| Jul 30, 2025 | 21.15 | 21.80 | 21.14 | 21.42 | 21.32 | 0.99% | 4,407,600 |
| Jul 29, 2025 | 21.09 | 21.35 | 20.94 | 21.21 | 21.11 | 0.76% | 3,194,000 |
| Jul 28, 2025 | 21.26 | 21.48 | 20.93 | 21.05 | 20.95 | -0.99% | 3,215,900 |
| Jul 25, 2025 | 21.20 | 21.37 | 21.16 | 21.26 | 21.16 | 0.14% | 1,896,700 |
| Jul 24, 2025 | 21.36 | 21.43 | 21.20 | 21.23 | 21.13 | -1.35% | 2,113,200 |
| Jul 23, 2025 | 21.07 | 21.59 | 20.96 | 21.52 | 21.42 | 1.22% | 2,745,500 |
| Jul 22, 2025 | 21.69 | 21.78 | 21.26 | 21.26 | 21.16 | -1.53% | 6,174,468 |
| Jul 21, 2025 | 21.78 | 21.86 | 21.55 | 21.59 | 21.49 | -0.37% | 3,617,080 |
| Jul 18, 2025 | 22.07 | 22.18 | 21.60 | 21.67 | 21.57 | -2.48% | 7,788,925 |
| Jul 17, 2025 | 22.19 | 22.29 | 21.92 | 22.22 | 22.11 | 0.86% | 4,303,779 |
| Jul 16, 2025 | 22.05 | 22.14 | 21.85 | 22.03 | 21.92 | 0.64% | 6,617,195 |
| Jul 15, 2025 | 21.65 | 22.05 | 21.65 | 21.89 | 21.78 | 1.16% | 7,142,921 |
| Jul 14, 2025 | 21.50 | 21.85 | 21.50 | 21.64 | 21.54 | - | 2,941,534 |
| Jul 11, 2025 | 21.57 | 21.89 | 21.57 | 21.64 | 21.54 | -0.96% | 3,315,430 |
| Jul 10, 2025 | 21.69 | 21.93 | 21.49 | 21.85 | 21.75 | -0.50% | 4,084,626 |